2605
22.6
TWD-2.50 (-9.96%)
2025.04.07收盤
新興－現股當沖
新興最新現股當沖狀況
整理新興最新(2025/04/02) 當沖狀況。整體成交張數為465張，佔整體市場成交張數的31.41%。當日現股當沖之總損益為+1.7萬元、每張平均損益則為+36元。
開盤價
22.6
收盤價
22.6
當日範圍
22.6 - 22.6
成交張數
961
開盤價(昨)
24.8
收盤價(昨)
25.1
昨日範圍
24.6 - 25.2
成交張數(昨)
1,480
成交金額
2171.86萬
成交金額(昨)
3692.43萬
52週範圍
22.6 - 33.15
發行股數
6億
市值
132億
現股當沖－歷史逐日資訊
開盤價
22.6
收盤價
22.6
成交張數
961
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/04/02 | 25.1 | +0.2 | +0.8 | 1,480 | 3,692.94 | 465 | 31.41 | 1,158.05 | 31.36 | 1,159.74 | 31.4 | +1.7 | +36.45 | 0 | 0 |
| 2025/04/01 | 24.9 | +0.3 | +1.22 | 2,938 | 7,293.22 | 754 | 25.67 | 1,867.69 | 25.61 | 1,871.57 | 25.66 | +3.87 | +51.33 | 0 | 0 |
| 2025/03/31 | 24.6 | -1.2 | -4.65 | 4,022 | 10,004.5 | 1,007 | 25.04 | 2,504.58 | 25.03 | 2,511.03 | 25.1 | +6.46 | +64.1 | 2 | 0.05 |
| 2025/03/28 | 25.8 | -0.75 | -2.82 | 5,033 | 12,976.13 | 1,389 | 27.6 | 3,584.05 | 27.62 | 3,587.39 | 27.65 | +3.34 | +24.05 | 0 | 0 |
| 2025/03/27 | 26.55 | -0.25 | -0.93 | 3,882 | 10,374.72 | 1,822 | 46.94 | 4,876.91 | 47.01 | 4,884.53 | 47.08 | +7.62 | +41.82 | 0 | 0 |
| 2025/03/26 | 26.8 | +0.15 | +0.56 | 1,627 | 4,359.46 | 328 | 20.15 | 877.39 | 20.13 | 878.15 | 20.14 | +0.76 | +23.17 | 1 | 0.06 |
| 2025/03/25 | 26.65 | -0.45 | -1.66 | 3,988 | 10,668.8 | 1,470 | 36.86 | 3,937.59 | 36.91 | 3,947.43 | 37 | +9.83 | +66.87 | 1 | 0.03 |
| 2025/03/24 | 27.1 | +0 | +0 | 2,522 | 6,831.81 | 802 | 31.81 | 2,170.03 | 31.76 | 2,175.31 | 31.84 | +5.28 | +65.84 | 0 | 0 |
| 2025/03/21 | 27.1 | -0.2 | -0.73 | 2,122 | 5,787 | 469 | 22.1 | 1,282.79 | 22.17 | 1,279.33 | 22.11 | -3.46 | -73.77 | 0 | 0 |
| 2025/03/20 | 27.3 | -0.25 | -0.91 | 3,366 | 9,232.97 | 710 | 21.09 | 1,947.38 | 21.09 | 1,951.27 | 21.13 | +3.88 | +54.72 | 0 | 0 |
| 2025/03/19 | 27.55 | -0.05 | -0.18 | 5,445 | 15,123.07 | 2,238 | 41.11 | 6,217.4 | 41.11 | 6,222.1 | 41.14 | +4.7 | +21 | 0 | 0 |
| 2025/03/18 | 27.6 | -0.1 | -0.36 | 4,410 | 12,229.78 | 1,297 | 29.41 | 3,597.07 | 29.41 | 3,599.22 | 29.43 | +2.15 | +16.62 | 0 | 0 |
| 2025/03/17 | 27.7 | -0.05 | -0.18 | 4,817 | 13,405.41 | 1,700 | 35.29 | 4,727.66 | 35.27 | 4,724.91 | 35.25 | -2.75 | -16.21 | 1 | 0.02 |
| 2025/03/14 | 27.75 | +0.45 | +1.65 | 8,691 | 23,900.56 | 3,320 | 38.2 | 9,096.17 | 38.06 | 9,141.86 | 38.25 | +45.69 | +137.61 | 6 | 0.07 |
| 2025/03/13 | 27.3 | -0.2 | -0.73 | 6,456 | 17,786.19 | 2,330 | 36.09 | 6,436.8 | 36.19 | 6,422.71 | 36.11 | -14.09 | -60.47 | 7 | 0.11 |
| 2025/03/12 | 27.5 | -0.7 | -2.48 | 8,879 | 24,696.4 | 3,459 | 38.96 | 9,644.09 | 39.05 | 9,642.57 | 39.04 | -1.52 | -4.41 | 6 | 0.07 |
| 2025/03/11 | 28.2 | +0.3 | +1.08 | 10,570 | 29,355.16 | 3,193 | 30.21 | 8,768.23 | 29.87 | 8,807.64 | 30 | +39.41 | +123.43 | 5 | 0.05 |
| 2025/03/10 | 27.9 | +0.2 | +0.72 | 6,246 | 17,421.07 | 2,368 | 37.91 | 6,603.28 | 37.9 | 6,603.64 | 37.91 | +0.35 | +1.48 | 0 | 0 |
| 2025/03/07 | 27.7 | +0.1 | +0.36 | 7,249 | 20,209.83 | 3,478 | 47.98 | 9,691.22 | 47.95 | 9,698.59 | 47.99 | +7.38 | +21.2 | 13 | 0.18 |
| 2025/03/06 | 27.6 | -0.25 | -0.9 | 4,657 | 12,894.12 | 1,747 | 37.51 | 4,838.64 | 37.53 | 4,840.56 | 37.54 | +1.93 | +11.02 | 3 | 0.06 |
| 2025/03/05 | 27.85 | +0.05 | +0.18 | 8,590 | 23,866.37 | 4,209 | 49 | 11,680.4 | 48.94 | 11,724.19 | 49.12 | +43.8 | +104.05 | 4 | 0.05 |
| 2025/03/04 | 27.8 | +0.8 | +2.96 | 8,759 | 24,101.79 | 4,022 | 45.92 | 11,022.51 | 45.73 | 11,054.75 | 45.87 | +32.24 | +80.17 | 5 | 0.06 |
| 2025/03/03 | 27 | -0.65 | -2.35 | 8,356 | 22,495.82 | 3,709 | 44.39 | 9,977.25 | 44.35 | 10,008.73 | 44.49 | +31.47 | +84.85 | 1 | 0.01 |
| 2025/02/27 | 27.65 | +0.1 | +0.36 | 35,811 | 101,514.62 | 20,960 | 58.53 | 59,431.6 | 58.54 | 59,375 | 58.49 | -56.59 | -27 | 79 | 0.22 |
| 2025/02/26 | 27.55 | +0 | +0 | 10,036 | 27,965.31 | 4,751 | 47.34 | 13,252.61 | 47.39 | 13,232.3 | 47.32 | -20.32 | -42.77 | 5 | 0.05 |
| 2025/02/25 | 27.55 | -0.5 | -1.78 | 21,306 | 59,342.31 | 9,102 | 42.72 | 25,353.58 | 42.72 | 25,368.84 | 42.75 | +15.27 | +16.77 | 28 | 0.13 |
| 2025/02/24 | 28.05 | +0.8 | +2.94 | 38,439 | 108,183.65 | 20,130 | 52.37 | 56,611.21 | 52.33 | 56,705.44 | 52.42 | +94.22 | +46.81 | 22 | 0.06 |
| 2025/02/21 | 27.25 | +0 | +0 | 3,706 | 10,121.07 | 1,006 | 27.14 | 2,749.01 | 27.16 | 2,746.76 | 27.14 | -2.25 | -22.32 | 3 | 0.08 |
| 2025/02/20 | 27.25 | -0.05 | -0.18 | 12,640 | 34,815.73 | 5,051 | 39.96 | 13,900.29 | 39.93 | 13,919.95 | 39.98 | +19.66 | +38.92 | 14 | 0.11 |
| 2025/02/19 | 27.3 | -0.3 | -1.09 | 5,187 | 14,189.67 | 1,149 | 22.15 | 3,147.05 | 22.18 | 3,153.74 | 22.23 | +6.7 | +58.31 | 1 | 0.02 |
| 2025/02/18 | 27.6 | -0.2 | -0.72 | 6,415 | 17,639.86 | 1,955 | 30.48 | 5,374.76 | 30.47 | 5,389.25 | 30.55 | +14.49 | +74.12 | 1 | 0.02 |
| 2025/02/17 | 27.8 | +0.7 | +2.58 | 16,906 | 46,862.31 | 7,558 | 44.71 | 20,918.35 | 44.64 | 20,982.86 | 44.78 | +64.51 | +85.35 | 16 | 0.09 |
| 2025/02/14 | 27.1 | +0 | +0 | 21,541 | 58,357.49 | 10,797 | 50.12 | 29,253.49 | 50.13 | 29,265.41 | 50.15 | +11.91 | +11.04 | 11 | 0.05 |
| 2025/02/13 | 27.1 | +2.15 | +8.62 | 21,612 | 57,149.59 | 7,963 | 36.84 | 20,892.13 | 36.56 | 21,125.06 | 36.96 | +232.92 | +292.5 | 5 | 0.02 |
| 2025/02/12 | 24.95 | +0.65 | +2.67 | 3,871 | 9,613.19 | 964 | 24.9 | 2,383.05 | 24.79 | 2,390.54 | 24.87 | +7.5 | +77.75 | 0 | 0 |
| 2025/02/11 | 24.3 | -0.45 | -1.82 | 2,358 | 5,763.18 | 587 | 24.9 | 1,435.23 | 24.9 | 1,437.56 | 24.94 | +2.32 | +39.52 | 0 | 0 |
| 2025/02/10 | 24.75 | +0.4 | +1.64 | 1,551 | 3,813.28 | 432 | 27.86 | 1,058.34 | 27.75 | 1,060.18 | 27.8 | +1.84 | +42.71 | 0 | 0 |
| 2025/02/07 | 24.35 | -0.05 | -0.2 | 1,157 | 2,814.38 | 326 | 28.17 | 792.31 | 28.15 | 792.51 | 28.16 | +0.2 | +6.29 | 0 | 0 |
| 2025/02/06 | 24.4 | +0.3 | +1.24 | 1,770 | 4,309.74 | 389 | 21.97 | 944.5 | 21.92 | 944.86 | 21.92 | +0.35 | +9.13 | 0 | 0 |
| 2025/02/05 | 24.1 | +0.4 | +1.69 | 2,637 | 6,362.09 | 576 | 21.84 | 1,386.86 | 21.8 | 1,389.22 | 21.84 | +2.36 | +40.97 | 5 | 0.19 |
| 2025/02/04 | 23.7 | -0.25 | -1.04 | 2,132 | 5,084.49 | 640 | 30.02 | 1,526.96 | 30.03 | 1,531.05 | 30.11 | +4.08 | +63.83 | 1 | 0.05 |
| 2025/02/03 | 23.95 | -0.65 | -2.64 | 3,438 | 8,232.48 | 1,206 | 35.08 | 2,887.33 | 35.07 | 2,896.96 | 35.19 | +9.63 | +79.85 | 0 | 0 |
| 2025/01/22 | 24.6 | -0.05 | -0.2 | 2,528 | 6,202.12 | 810 | 32.04 | 1,987.52 | 32.05 | 1,987.67 | 32.05 | +0.15 | +1.85 | 0 | 0 |
| 2025/01/21 | 24.65 | -0.3 | -1.2 | 2,421 | 6,018.25 | 900 | 37.17 | 2,247.25 | 37.34 | 2,240.16 | 37.22 | -7.08 | -78.72 | 0 | 0 |
| 2025/01/20 | 24.95 | -0.35 | -1.38 | 2,120 | 5,295.46 | 842 | 39.72 | 2,106.45 | 39.78 | 2,106.99 | 39.79 | +0.54 | +6.35 | 0 | 0 |
| 2025/01/17 | 25.3 | +0.15 | +0.6 | 2,566 | 6,491.39 | 347 | 13.52 | 875.25 | 13.48 | 877.71 | 13.52 | +2.46 | +70.75 | 0 | 0 |
| 2025/01/16 | 25.15 | +0 | +0 | 1,677 | 4,233.13 | 598 | 35.67 | 1,510.12 | 35.67 | 1,512.26 | 35.72 | +2.14 | +35.79 | 0 | 0 |
| 2025/01/15 | 25.15 | +0.15 | +0.6 | 3,553 | 8,952.51 | 1,315 | 37.01 | 3,299.14 | 36.85 | 3,321.28 | 37.1 | +22.14 | +168.37 | 0 | 0 |
| 2025/01/14 | 25 | +0.4 | +1.63 | 2,863 | 7,159.35 | 1,196 | 41.78 | 2,991.18 | 41.78 | 2,991.11 | 41.78 | -0.08 | -0.67 | 1 | 0.03 |
| 2025/01/13 | 24.6 | -0.6 | -2.38 | 3,732 | 9,255.93 | 1,688 | 45.23 | 4,197.56 | 45.35 | 4,198.73 | 45.36 | +1.17 | +6.93 | 0 | 0 |
| 2025/01/10 | 25.2 | +0.9 | +3.7 | 4,380 | 10,907.8 | 781 | 17.83 | 1,936.08 | 17.75 | 1,945.13 | 17.83 | +9.05 | +115.88 | 0 | 0 |
| 2025/01/09 | 24.3 | -1 | -3.95 | 4,154 | 10,235.88 | 616 | 14.83 | 1,520.73 | 14.86 | 1,525.26 | 14.9 | +4.52 | +73.38 | 0 | 0 |
| 2025/01/08 | 25.3 | +0.15 | +0.6 | 1,247 | 3,138.78 | 326 | 26.15 | 818.93 | 26.09 | 821.48 | 26.17 | +2.54 | +78.07 | 1 | 0.08 |
| 2025/01/07 | 25.15 | -0.45 | -1.76 | 1,968 | 4,968.34 | 467 | 23.73 | 1,179.23 | 23.73 | 1,180.83 | 23.77 | +1.59 | +34.05 | 0 | 0 |
| 2025/01/06 | 25.6 | +0.35 | +1.39 | 1,808 | 4,606.37 | 506 | 27.99 | 1,287.71 | 27.96 | 1,288.74 | 27.98 | +1.02 | +20.26 | 0 | 0 |
| 2025/01/03 | 25.25 | -0.25 | -0.98 | 2,690 | 6,844.5 | 960 | 35.69 | 2,446.61 | 35.75 | 2,453.33 | 35.84 | +6.71 | +69.95 | 0 | 0 |
| 2025/01/02 | 25.5 | +0.45 | +1.8 | 4,169 | 10,686.76 | 1,340 | 32.14 | 3,420.05 | 32 | 3,438.95 | 32.18 | +18.91 | +141.08 | 0 | 0 |
| 2024/12/31 | 25.05 | -0.05 | -0.2 | 1,360 | 3,407.33 | 219 | 16.1 | 549.59 | 16.13 | 549.6 | 16.13 | +0.01 | +0.68 | 1 | 0.07 |
| 2024/12/30 | 25.1 | +0.25 | +1.01 | 1,263 | 3,168.11 | 225 | 17.82 | 562.78 | 17.76 | 564.14 | 17.81 | +1.36 | +60.44 | 0 | 0 |
| 2024/12/27 | 24.85 | -0.25 | -1 | 1,636 | 4,076.77 | 219 | 13.38 | 545.9 | 13.39 | 546.2 | 13.4 | +0.29 | +13.47 | 0 | 0 |
| 2024/12/26 | 25.1 | +0.05 | +0.2 | 786 | 1,977.43 | 89 | 11.32 | 223.63 | 11.31 | 223.78 | 11.32 | +0.15 | +16.85 | 0 | 0 |
| 2024/12/25 | 25.05 | -0.1 | -0.4 | 1,919 | 4,806.97 | 527 | 27.47 | 1,321.55 | 27.49 | 1,322.71 | 27.52 | +1.16 | +22.01 | 0 | 0 |
| 2024/12/24 | 25.15 | +0.15 | +0.6 | 2,003 | 5,058.48 | 500 | 24.96 | 1,261.79 | 24.94 | 1,263.47 | 24.98 | +1.69 | +33.8 | 0 | 0 |
| 2024/12/23 | 25 | +0.2 | +0.81 | 1,457 | 3,641.39 | 270 | 18.54 | 675.29 | 18.54 | 675.26 | 18.54 | -0.03 | -0.93 | 0 | 0 |
| 2024/12/20 | 24.8 | -0.35 | -1.39 | 3,664 | 9,148.12 | 1,108 | 30.24 | 2,768.57 | 30.26 | 2,773.7 | 30.32 | +5.14 | +46.39 | 1 | 0.03 |
| 2024/12/19 | 25.15 | -0.4 | -1.57 | 3,728 | 9,422.7 | 1,284 | 34.44 | 3,257.47 | 34.57 | 3,248.95 | 34.48 | -8.52 | -66.32 | 1 | 0.03 |
| 2024/12/18 | 25.55 | -0.1 | -0.39 | 2,248 | 5,723.47 | 413 | 18.37 | 1,053.06 | 18.4 | 1,053.49 | 18.41 | +0.43 | +10.41 | 0 | 0 |
| 2024/12/17 | 25.65 | +0.65 | +2.6 | 3,011 | 7,697.02 | 685 | 22.75 | 1,745.9 | 22.68 | 1,748.36 | 22.71 | +2.46 | +35.91 | 0 | 0 |
| 2024/12/16 | 25 | -0.6 | -2.34 | 4,579 | 11,576.53 | 812 | 17.73 | 2,060.13 | 17.8 | 2,064.05 | 17.83 | +3.92 | +48.28 | 0 | 0 |
| 2024/12/13 | 25.6 | -0.3 | -1.16 | 3,232 | 8,321.28 | 1,089 | 33.7 | 2,803.24 | 33.69 | 2,807.42 | 33.74 | +4.18 | +38.38 | 0 | 0 |
| 2024/12/12 | 25.9 | -0.15 | -0.58 | 3,475 | 9,039.94 | 644 | 18.53 | 1,677.63 | 18.56 | 1,676.86 | 18.55 | -0.78 | -12.03 | 1 | 0.03 |
| 2024/12/11 | 26.05 | -0.55 | -2.07 | 4,206 | 11,049.35 | 377 | 8.96 | 992.28 | 8.98 | 992.43 | 8.98 | +0.14 | +3.85 | 11 | 0.26 |
| 2024/12/10 | 26.6 | -0.4 | -1.48 | 3,539 | 9,484.71 | 967 | 27.33 | 2,597.41 | 27.39 | 2,598.43 | 27.4 | +1.03 | +10.65 | 0 | 0 |
| 2024/12/09 | 27 | +0.45 | +1.69 | 7,773 | 21,023.64 | 2,393 | 30.78 | 6,461.1 | 30.73 | 6,472.73 | 30.79 | +11.63 | +48.62 | 2 | 0.03 |
| 2024/12/06 | 26.55 | +0.3 | +1.14 | 3,486 | 9,246.4 | 693 | 19.88 | 1,834.4 | 19.84 | 1,837.69 | 19.87 | +3.29 | +47.4 | 3 | 0.09 |
| 2024/12/05 | 26.25 | -0.05 | -0.19 | 2,780 | 7,321.33 | 536 | 19.28 | 1,412.07 | 19.29 | 1,411.4 | 19.28 | -0.67 | -12.41 | 1 | 0.04 |
| 2024/12/04 | 26.3 | -0.4 | -1.5 | 4,885 | 12,866 | 734 | 15.03 | 1,933.53 | 15.03 | 1,938.84 | 15.07 | +5.32 | +72.41 | 0 | 0 |
| 2024/12/03 | 26.7 | +0.45 | +1.71 | 4,519 | 11,986.01 | 714 | 15.8 | 1,895.25 | 15.81 | 1,897.78 | 15.83 | +2.52 | +35.36 | 3 | 0.07 |
| 2024/12/02 | 26.25 | -0.1 | -0.38 | 4,647 | 12,260.35 | 772 | 16.61 | 2,036.66 | 16.61 | 2,038.73 | 16.63 | +2.07 | +26.81 | 0 | 0 |
| 2024/11/29 | 26.35 | +0.15 | +0.57 | 4,539 | 11,976.23 | 536 | 11.81 | 1,412.07 | 11.79 | 1,411.4 | 11.79 | -0.67 | -12.41 | 2 | 0.04 |
| 2024/11/28 | 26.2 | -0.25 | -0.95 | 5,741 | 15,187.41 | 1,653 | 28.79 | 4,373.84 | 28.8 | 4,373.27 | 28.8 | -0.57 | -3.45 | 0 | 0 |
| 2024/11/27 | 26.45 | -0.85 | -3.11 | 10,684 | 28,632.53 | 2,524 | 23.62 | 6,761.85 | 23.62 | 6,792.27 | 23.72 | +30.43 | +120.56 | 2 | 0.02 |
| 2024/11/26 | 27.3 | -0.1 | -0.36 | 4,281 | 11,738.8 | 1,347 | 31.47 | 3,694.33 | 31.47 | 3,694.55 | 31.47 | +0.21 | +1.6 | 0 | 0 |
| 2024/11/25 | 27.4 | -0.3 | -1.08 | 6,044 | 16,641.82 | 1,580 | 26.14 | 4,350.23 | 26.14 | 4,350.2 | 26.14 | -0.03 | -0.19 | 0 | 0 |
| 2024/11/22 | 27.7 | -0.5 | -1.77 | 6,997 | 19,556.43 | 1,696 | 24.24 | 4,738.15 | 24.23 | 4,731.05 | 24.19 | -7.11 | -41.89 | 0 | 0 |
| 2024/11/21 | 28.2 | +0.1 | +0.36 | 7,728 | 21,929.75 | 2,676 | 34.63 | 7,597.48 | 34.64 | 7,592.32 | 34.62 | -5.17 | -19.3 | 1 | 0.01 |
| 2024/11/20 | 28.1 | -0.55 | -1.92 | 9,297 | 26,408.99 | 3,106 | 33.41 | 8,836.34 | 33.46 | 8,838.03 | 33.47 | +1.69 | +5.42 | 3 | 0.03 |
| 2024/11/19 | 28.65 | +0.45 | +1.6 | 9,905 | 28,303.94 | 3,883 | 39.2 | 11,086.87 | 39.17 | 11,096.69 | 39.21 | +9.82 | +25.29 | 125 | 1.26 |
| 2024/11/18 | 28.2 | -0.4 | -1.4 | 7,098 | 20,207.48 | 2,382 | 33.56 | 6,787.73 | 33.59 | 6,783.48 | 33.57 | -4.26 | -17.88 | 1 | 0.01 |
| 2024/11/15 | 28.6 | +0.7 | +2.51 | 14,024 | 40,202.09 | 5,488 | 39.13 | 15,702.42 | 39.06 | 15,729.76 | 39.13 | +27.34 | +49.83 | 4 | 0.03 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
